Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
373.91-1.03 (-0.27%)
At close: 04:00PM EST
373.89 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:305.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230217C003050002023-02-01 3:33PM EST2023-02-1770.6268.7570.000.00-120156.15%
MA230317C003050002023-01-12 10:18AM EST2023-03-1777.3070.3571.850.00-112048.79%
MA230421C003050002023-02-01 3:33PM EST2023-04-2173.9272.3573.900.00-111142.35%
MA230616C003050002023-01-24 3:50PM EST2023-06-1683.4577.2578.300.00-37140.62%
MA230721C003050002022-12-19 11:59AM EST2023-07-2158.8077.0578.750.00-1236.83%
MA240119C003050002023-02-02 1:15PM EST2024-01-1992.4091.1092.650.00-14038.77%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA230210P003050002023-01-23 11:37AM EST2023-02-100.170.000.020.00-4550.00%
MA230217P003050002023-01-31 9:31AM EST2023-02-170.140.020.050.00-11,38141.21%
MA230224P003050002023-01-20 11:16AM EST2023-02-240.640.060.160.00-12738.87%
MA230303P003050002023-01-27 10:18AM EST2023-03-030.200.080.200.00-2334.72%
MA230317P003050002023-02-03 1:33PM EST2023-03-170.480.450.50-0.29-37.66%763532.86%
MA230421P003050002023-02-02 11:51AM EST2023-04-211.381.471.650.00-125331.03%
MA230616P003050002023-02-02 2:54PM EST2023-06-163.903.803.950.00-315429.93%
MA230721P003050002023-02-02 3:47PM EST2023-07-214.954.755.000.00-53528.71%
MA240119P003050002023-01-26 1:00PM EST2024-01-1912.2510.5511.150.00-436626.91%